Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-02-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $17.60 | $25.82 | 920 | — | — |
| 2023-12-28 | $17.60 | $25.82 | 4,570 | — | — |
| 2023-12-27 | $16.60 | $24.36 | 650 | — | — |
| 2023-12-26 | $15.40 | $22.60 | 1,765 | — | — |
| 2023-12-22 | $15.80 | $23.18 | 680 | — | — |
| 2023-12-21 | $16.00 | $23.48 | 715 | — | — |
| 2023-12-20 | $16.20 | $23.77 | 1,450 | — | — |
| 2023-12-19 | $17.00 | $24.94 | 980 | — | — |
| 2023-12-18 | $15.40 | $22.60 | 695 | — | — |
| 2023-12-15 | $15.40 | $22.60 | 675 | — | — |
| 2023-12-14 | $14.60 | $21.42 | 1,655 | — | — |
| 2023-12-13 | $14.60 | $21.42 | 755 | — | — |
| 2023-12-12 | $15.00 | $22.01 | 960 | — | — |
| 2023-12-11 | $15.20 | $22.30 | 845 | — | — |
| 2023-12-08 | $15.60 | $22.89 | 455 | — | — |
| 2023-12-07 | $15.60 | $22.89 | 150 | — | — |
| 2023-12-06 | $16.40 | $24.06 | 1,470 | — | — |
| 2023-12-05 | $14.80 | $21.72 | 2,085 | — | — |
| 2023-12-04 | $14.80 | $21.72 | 2,760 | — | — |
| 2023-12-01 | $15.20 | $22.30 | 1,805 | — | — |
| 2023-11-30 | $14.60 | $21.42 | 650 | — | — |
| 2023-11-29 | $15.00 | $22.01 | 2,020 | — | — |
| 2023-11-28 | $14.60 | $21.42 | 1,830 | — | — |
| 2023-11-27 | $14.20 | $20.84 | 1,505 | — | — |
| 2023-11-24 | $14.60 | $21.42 | 605 | — | — |
| 2023-11-22 | $14.40 | $21.13 | 1,340 | — | — |
| 2023-11-21 | $14.40 | $21.13 | 1,655 | — | — |
| 2023-11-20 | $15.20 | $22.30 | 1,985 | — | — |
| 2023-11-17 | $14.20 | $20.84 | 2,605 | — | — |
| 2023-11-16 | $13.80 | $20.25 | 5,845 | — | — |
| 2023-11-15 | $14.20 | $20.84 | 5,395 | — | — |
| 2023-11-14 | $14.80 | $21.72 | 1,280 | — | — |
| 2023-11-13 | $14.80 | $21.72 | 170 | — | — |
| 2023-11-10 | $15.80 | $23.18 | 730 | — | — |
| 2023-11-09 | $15.60 | $22.89 | 1,740 | — | — |
| 2023-11-08 | $15.60 | $22.89 | 115 | — | — |
| 2023-11-07 | $15.00 | $22.01 | 460 | — | — |
| 2023-11-06 | $15.40 | $22.60 | 550 | — | — |
| 2023-11-03 | $14.80 | $21.72 | 1,655 | — | — |
| 2023-11-02 | $14.80 | $21.72 | 1,115 | — | — |
| 2023-11-01 | $14.80 | $21.72 | 830 | — | — |
| 2023-10-31 | $16.60 | $24.36 | 1,445 | — | — |
| 2023-10-30 | $15.40 | $22.60 | 255 | — | — |
| 2023-10-27 | $16.60 | $24.36 | 580 | — | — |
| 2023-10-26 | $15.00 | $22.01 | 4,015 | — | — |
| 2023-10-25 | $14.80 | $21.72 | 175 | — | — |
| 2023-10-24 | $14.20 | $20.84 | 820 | — | — |
| 2023-10-23 | $13.60 | $19.96 | 6,270 | — | — |
| 2023-10-20 | $15.80 | $23.18 | 1,215 | — | — |
| 2023-10-19 | $17.00 | $24.94 | 1,190 | — | — |
| 2023-10-18 | $15.80 | $23.18 | 590 | — | — |
| 2023-10-17 | $15.80 | $23.18 | 1,290 | — | — |
| 2023-10-16 | $16.20 | $23.77 | 1,155 | — | — |
| 2023-10-13 | $16.00 | $23.48 | 500 | — | — |
| 2023-10-12 | $16.80 | $24.65 | 320 | — | — |
| 2023-10-11 | $16.80 | $24.65 | 160 | — | — |
| 2023-10-10 | $16.60 | $24.36 | 115 | — | — |
| 2023-10-09 | $16.40 | $24.06 | 210 | — | — |
| 2023-10-06 | $16.60 | $24.36 | 225 | — | — |
| 2023-10-05 | $17.00 | $24.94 | 755 | — | — |
| 2023-10-04 | $16.80 | $24.65 | 875 | — | — |
| 2023-10-03 | $16.80 | $24.65 | 840 | — | — |
| 2023-10-02 | $17.40 | $25.53 | 630 | — | — |
| 2023-09-29 | $17.40 | $25.53 | 1,370 | — | — |
| 2023-09-28 | $17.40 | $25.53 | 1,875 | — | — |
| 2023-09-27 | $17.40 | $25.53 | 565 | — | — |
| 2023-09-26 | $17.60 | $25.82 | 550 | — | — |
| 2023-09-25 | $17.40 | $25.53 | 1,020 | — | — |
| 2023-09-22 | $17.80 | $26.12 | 1,570 | — | — |
| 2023-09-21 | $18.60 | $27.29 | 50 | — | — |
| 2023-09-20 | $17.60 | $25.82 | 2,050 | — | — |
| 2023-09-19 | $18.60 | $27.29 | 30 | — | — |
| 2023-09-18 | $18.40 | $27.00 | 1,135 | — | — |
| 2023-09-15 | $17.40 | $25.53 | 3,675 | — | — |
| 2023-09-14 | $18.40 | $27.00 | 2,435 | — | — |
| 2023-09-13 | $17.60 | $25.82 | 2,655 | — | — |
| 2023-09-12 | $18.20 | $26.71 | 240 | — | — |
| 2023-09-11 | $18.20 | $26.71 | 1,160 | — | — |
| 2023-09-08 | $19.00 | $27.88 | 160 | — | — |
| 2023-09-07 | $19.00 | $27.88 | 185 | — | — |
| 2023-09-06 | $19.00 | $27.88 | 385 | — | — |
| 2023-09-05 | $19.00 | $27.88 | 1,360 | — | — |
| 2023-09-01 | $19.40 | $28.47 | 1,290 | — | — |
| 2023-08-31 | $19.60 | $28.76 | 1,095 | — | — |
| 2023-08-30 | $20.20 | $29.64 | 585 | — | — |
| 2023-08-29 | $20.00 | $29.35 | 1,020 | — | — |
| 2023-08-28 | $21.20 | $31.11 | 745 | — | — |
| 2023-08-25 | $20.60 | $30.23 | 1,935 | — | — |
| 2023-08-24 | $20.20 | $29.64 | 950 | — | — |
| 2023-08-23 | $19.60 | $28.76 | 2,305 | — | — |
| 2023-08-22 | $21.80 | $31.99 | 1,315 | — | — |
| 2023-08-21 | $20.40 | $29.93 | 4,295 | — | — |
| 2023-08-18 | $22.40 | $32.87 | 1,590 | — | — |
| 2023-08-17 | $24.00 | $35.22 | 1,655 | — | — |
| 2023-08-16 | $24.40 | $35.80 | 1,045 | — | — |
| 2023-08-15 | $25.40 | $37.27 | 920 | — | — |
| 2023-08-14 | $25.00 | $36.68 | 10,390 | — | — |
| 2023-08-11 | $21.80 | $31.99 | 2,750 | — | — |
| 2023-08-10 | $22.40 | $32.87 | 2,515 | — | — |
| 2023-08-09 | $22.00 | $32.28 | 15,920 | — | — |
| 2023-08-08 | $20.00 | $29.35 | 2,620 | — | — |
| 2023-08-07 | $20.00 | $29.35 | 1,840 | — | — |
| 2023-08-04 | $20.20 | $29.64 | 1,190 | — | — |
| 2023-08-03 | $19.60 | $28.76 | 2,975 | — | — |
| 2023-08-02 | $19.60 | $28.76 | 550 | — | — |
| 2023-08-01 | $19.20 | $28.17 | 1,620 | — | — |
| 2023-07-31 | $20.00 | $29.35 | 5,150 | — | — |
| 2023-07-28 | $18.80 | $27.59 | 2,070 | — | — |
| 2023-07-27 | $18.60 | $27.29 | 865 | — | — |
| 2023-07-26 | $19.00 | $27.88 | 1,075 | — | — |
| 2023-07-25 | $18.60 | $27.29 | 1,275 | — | — |
| 2023-07-24 | $19.00 | $27.88 | 140 | — | — |
| 2023-07-21 | $19.00 | $27.88 | 970 | — | — |
| 2023-07-20 | $19.60 | $28.76 | 350 | — | — |
| 2023-07-19 | $19.00 | $27.88 | 405 | — | — |
| 2023-07-18 | $19.40 | $28.47 | 315 | — | — |
| 2023-07-17 | $19.20 | $28.17 | 190 | — | — |
| 2023-07-14 | $19.40 | $28.47 | 385 | — | — |
| 2023-07-13 | $18.80 | $27.59 | 2,700 | — | — |
| 2023-07-12 | $19.20 | $28.17 | 550 | — | — |
| 2023-07-11 | $19.00 | $27.88 | 2,465 | — | — |
| 2023-07-10 | $19.20 | $28.17 | 1,150 | — | — |
| 2023-07-07 | $19.80 | $29.05 | 335 | — | — |
| 2023-07-06 | $19.20 | $28.17 | 890 | — | — |
| 2023-07-05 | $20.00 | $29.35 | 675 | — | — |
| 2023-07-03 | $20.00 | $29.35 | 475 | — | — |
| 2023-06-30 | $20.40 | $29.93 | 1,000 | — | — |
| 2023-06-29 | $20.00 | $29.35 | 50 | — | — |
| 2023-06-28 | $19.80 | $29.05 | 370 | — | — |
| 2023-06-27 | $20.00 | $29.35 | 370 | — | — |
| 2023-06-26 | $19.20 | $28.17 | 330 | — | — |
| 2023-06-23 | $18.60 | $27.29 | 1,130 | — | — |
| 2023-06-22 | $20.00 | $29.35 | 605 | — | — |
| 2023-06-21 | $19.40 | $28.47 | 1,205 | — | — |
| 2023-06-20 | $20.00 | $29.35 | 1,545 | — | — |
| 2023-06-16 | $20.00 | $29.35 | 665 | — | — |
| 2023-06-15 | $20.80 | $30.52 | 925 | — | — |
| 2023-06-14 | $20.40 | $29.93 | 870 | — | — |
| 2023-06-13 | $20.60 | $30.23 | 250 | — | — |
| 2023-06-12 | $21.00 | $30.81 | 250 | — | — |
| 2023-06-09 | $21.00 | $30.81 | 965 | — | — |
| 2023-06-08 | $20.60 | $30.23 | 580 | — | — |
| 2023-06-07 | $20.80 | $30.52 | 2,360 | — | — |
| 2023-06-06 | $21.00 | $30.81 | 100 | — | — |
| 2023-06-05 | $21.00 | $30.81 | 250 | — | — |
| 2023-06-02 | $21.60 | $31.69 | 1,635 | — | — |
| 2023-06-01 | $21.40 | $31.40 | 130 | — | — |
| 2023-05-31 | $21.00 | $30.81 | 540 | — | — |
| 2023-05-30 | $21.20 | $31.11 | 1,005 | — | — |
| 2023-05-26 | $21.60 | $31.69 | 635 | — | — |
| 2023-05-25 | $20.60 | $30.23 | 3,310 | — | — |
| 2023-05-24 | $20.80 | $30.52 | 3,005 | — | — |
| 2023-05-23 | $21.40 | $31.40 | 1,030 | — | — |
| 2023-05-22 | $22.20 | $32.57 | 840 | — | — |
| 2023-05-19 | $21.40 | $31.40 | 2,015 | — | — |
| 2023-05-18 | $21.80 | $31.99 | 1,670 | — | — |
| 2023-05-17 | $21.20 | $31.11 | 4,015 | — | — |
| 2023-05-16 | $20.80 | $30.52 | 3,175 | — | — |
| 2023-05-15 | $20.80 | $30.52 | 1,840 | — | — |
| 2023-05-12 | $20.00 | $29.35 | 1,705 | — | — |
| 2023-05-11 | $20.20 | $29.64 | 1,285 | — | — |
| 2023-05-10 | $20.80 | $30.52 | 605 | — | — |
| 2023-05-09 | $21.00 | $30.81 | 1,160 | — | — |
| 2023-05-08 | $21.00 | $30.81 | 1,155 | — | — |
| 2023-05-05 | $20.20 | $29.64 | 1,220 | — | — |
| 2023-05-04 | $20.20 | $29.64 | 1,280 | — | — |
| 2023-05-03 | $19.60 | $28.76 | 2,430 | — | — |
| 2023-05-02 | $20.20 | $29.64 | 415 | — | — |
| 2023-05-01 | $19.60 | $28.76 | 2,280 | — | — |
| 2023-04-28 | $19.40 | $28.47 | 2,910 | — | — |
| 2023-04-27 | $19.00 | $27.88 | 3,080 | — | — |
| 2023-04-26 | $19.60 | $28.76 | 4,830 | — | — |
| 2023-04-25 | $15.40 | $22.60 | 1,475 | — | — |
| 2023-04-24 | $15.40 | $22.60 | 345 | — | — |
| 2023-04-21 | $15.00 | $22.01 | 2,735 | — | — |
| 2023-04-20 | $14.80 | $21.72 | 605 | — | — |
| 2023-04-19 | $15.40 | $22.60 | 1,695 | — | — |
| 2023-04-18 | $15.20 | $22.30 | 1,190 | — | — |
| 2023-04-17 | $15.20 | $22.30 | 5,135 | — | — |
| 2023-04-14 | $15.40 | $22.60 | 935 | — | — |
| 2023-04-13 | $15.80 | $23.18 | 505 | — | — |
| 2023-04-12 | $15.40 | $22.60 | 650 | — | — |
| 2023-04-11 | $15.20 | $22.30 | 1,015 | — | — |
| 2023-04-10 | $15.40 | $22.60 | 2,380 | — | — |
| 2023-04-06 | $15.20 | $22.30 | 1,160 | — | — |
| 2023-04-05 | $16.60 | $24.36 | 380 | — | — |
| 2023-04-04 | $16.20 | $23.77 | 4,845 | — | — |
| 2023-04-03 | $16.40 | $24.06 | 1,115 | — | — |
| 2023-03-31 | $16.40 | $24.06 | 435 | — | — |
| 2023-03-30 | $16.80 | $24.65 | 465 | — | — |
| 2023-03-29 | $16.60 | $24.36 | 795 | — | — |
| 2023-03-28 | $16.20 | $23.77 | 3,555 | — | — |
| 2023-03-27 | $16.40 | $24.06 | 745 | — | — |
| 2023-03-24 | $16.80 | $24.65 | 1,780 | — | — |
| 2023-03-23 | $17.40 | $25.53 | 2,960 | — | — |
| 2023-03-22 | $19.40 | $28.47 | 680 | — | — |
| 2023-03-21 | $19.60 | $28.76 | 2,440 | — | — |
| 2023-03-20 | $19.60 | $28.76 | 1,760 | — | — |
| 2023-03-17 | $20.20 | $29.64 | 215 | — | — |
| 2023-03-16 | $20.60 | $30.23 | 240 | — | — |
| 2023-03-15 | $20.40 | $29.93 | 3,390 | — | — |
| 2023-03-14 | $20.40 | $29.93 | 775 | — | — |
| 2023-03-13 | $20.20 | $29.64 | 185 | — | — |
| 2023-03-10 | $20.60 | $30.23 | 865 | — | — |
| 2023-03-09 | $20.40 | $29.93 | 940 | — | — |
| 2023-03-08 | $20.20 | $29.64 | 850 | — | — |
| 2023-03-07 | $20.40 | $29.93 | 3,955 | — | — |
| 2023-03-06 | $20.80 | $30.52 | 1,035 | — | — |
| 2023-03-03 | $20.80 | $30.52 | 490 | — | — |
| 2023-03-02 | $20.80 | $30.52 | 320 | — | — |
| 2023-03-01 | $20.40 | $29.93 | 1,050 | — | — |
| 2023-02-28 | $21.20 | $31.11 | 675 | — | — |
| 2023-02-27 | $21.40 | $31.40 | 1,845 | — | — |
| 2023-02-24 | $21.00 | $30.81 | 515 | — | — |
| 2023-02-23 | $21.40 | $31.40 | 205 | — | — |
| 2023-02-22 | $22.40 | $32.87 | 900 | — | — |
| 2023-02-21 | $22.80 | $33.46 | 835 | — | — |
| 2023-02-17 | $24.60 | $36.10 | 150 | — | — |
| 2023-02-16 | $24.00 | $35.22 | 710 | — | — |
| 2023-02-15 | $25.00 | $36.68 | 600 | — | — |
| 2023-02-14 | $24.00 | $35.22 | 1,245 | — | — |
| 2023-02-13 | $24.40 | $35.80 | 150 | — | — |
| 2023-02-10 | $24.20 | $35.51 | 235 | — | — |
| 2023-02-09 | $25.40 | $37.27 | 1,370 | — | — |
| 2023-02-08 | $26.00 | $38.15 | 715 | — | — |
| 2023-02-07 | $26.40 | $38.74 | 2,300 | — | — |
| 2023-02-06 | $26.20 | $38.44 | 4,735 | — | — |
| 2023-02-03 | $24.80 | $36.39 | 1,535 | — | — |
| 2023-02-02 | $25.20 | $36.98 | 1,365 | — | — |
| 2023-02-01 | $23.60 | $34.63 | 680 | — | — |
| 2023-01-31 | $22.80 | $33.46 | 825 | — | — |
| 2023-01-30 | $23.00 | $33.75 | 685 | — | — |
| 2023-01-27 | $22.00 | $32.28 | 725 | — | — |
| 2023-01-26 | $22.40 | $32.87 | 165 | — | — |
| 2023-01-25 | $22.60 | $33.16 | 710 | — | — |
| 2023-01-24 | $22.20 | $32.57 | 425 | — | — |
| 2023-01-23 | $22.20 | $32.57 | 1,075 | — | — |
| 2023-01-20 | $21.80 | $31.99 | 1,395 | — | — |
| 2023-01-19 | $20.60 | $30.23 | 270 | — | — |
| 2023-01-18 | $21.20 | $31.11 | 1,360 | — | — |
| 2023-01-17 | $21.20 | $31.11 | 540 | — | — |
| 2023-01-13 | $20.40 | $29.93 | 3,680 | — | — |
| 2023-01-12 | $19.60 | $28.76 | 2,950 | — | — |
| 2023-01-11 | $20.20 | $29.64 | 1,255 | — | — |
| 2023-01-10 | $19.20 | $28.17 | 435 | — | — |
| 2023-01-09 | $20.20 | $29.64 | 85 | — | — |
| 2023-01-06 | $19.20 | $28.17 | 660 | — | — |
| 2023-01-05 | $19.20 | $28.17 | 420 | — | — |
| 2023-01-04 | $19.20 | $28.17 | 320 | — | — |
| 2023-01-03 | $19.00 | $27.88 | 535 | — | — |